Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 327.43 | 328.74 | 322.63 | 325.45 | 2,238,186 | -5.74(-1.73%) |
May 27, 2022 | 330.31 | 332.90 | 326.44 | 331.19 | 1,102,298 | -1.44(-0.43%) |
May 26, 2022 | 329.06 | 335.02 | 325.49 | 332.64 | 1,191,043 | +2.91(+0.88%) |
May 25, 2022 | 322.11 | 330.66 | 322.11 | 329.73 | 1,061,200 | +4.63(+1.42%) |
May 24, 2022 | 323.23 | 326.00 | 318.54 | 325.10 | 800,510 | +1.16(+0.36%) |
May 23, 2022 | 322.61 | 326.63 | 320.36 | 323.95 | 859,168 | +4.72(+1.48%) |
May 20, 2022 | 316.17 | 320.30 | 312.55 | 319.23 | 1,350,133 | +3.69(+1.17%) |
May 19, 2022 | 314.09 | 317.27 | 308.71 | 315.54 | 1,027,889 | -1.50(-0.47%) |
May 18, 2022 | 327.77 | 330.10 | 315.64 | 317.05 | 990,202 | -12.37(-3.76%) |
May 17, 2022 | 327.70 | 331.98 | 323.46 | 329.42 | 1,076,110 | +5.27(+1.63%) |
May 16, 2022 | 322.06 | 327.72 | 322.06 | 324.14 | 713,751 | +3.55(+1.11%) |
May 13, 2022 | 319.34 | 322.60 | 315.64 | 320.60 | 863,344 | +2.21(+0.69%) |
May 12, 2022 | 322.60 | 323.37 | 309.42 | 318.39 | 1,734,333 | -9.97(-3.04%) |
May 11, 2022 | 327.72 | 336.12 | 327.07 | 328.36 | 1,254,804 | +2.24(+0.69%) |
May 10, 2022 | 325.32 | 329.40 | 322.50 | 326.12 | 1,442,569 | +3.32(+1.03%) |
May 09, 2022 | 327.21 | 328.97 | 321.35 | 322.80 | 1,474,768 | -7.44(-2.25%) |
May 06, 2022 | 310.45 | 330.70 | 308.60 | 330.24 | 2,330,541 | +18.55(+5.95%) |
May 05, 2022 | 312.12 | 315.77 | 309.29 | 311.69 | 1,176,039 | -4.48(-1.42%) |
May 04, 2022 | 306.01 | 317.28 | 303.50 | 316.17 | 1,451,583 | +11.82(+3.88%) |
May 03, 2022 | 304.37 | 308.78 | 303.13 | 304.35 | 1,040,187 | +1.00(+0.33%) |
May 02, 2022 | 308.25 | 310.37 | 300.16 | 303.35 | 1,168,595 | -2.78(-0.91%) |
Apr 29, 2022 | 315.77 | 316.09 | 304.63 | 306.13 | 1,442,328 | -10.87(-3.43%) |
Apr 28, 2022 | 314.74 | 318.14 | 312.48 | 317.00 | 801,102 | +2.72(+0.87%) |
Apr 27, 2022 | 313.61 | 317.72 | 308.43 | 314.28 | 897,263 | +1.57(+0.50%) |
Apr 26, 2022 | 312.33 | 319.99 | 311.81 | 312.70 | 1,100,456 | -1.04(-0.33%) |
Apr 25, 2022 | 312.87 | 314.58 | 308.34 | 313.74 | 1,301,655 | -0.86(-0.27%) |
Apr 22, 2022 | 325.22 | 325.68 | 314.09 | 314.60 | 1,388,704 | -13.12(-4.00%) |
Apr 21, 2022 | 327.78 | 331.83 | 324.55 | 327.72 | 887,455 | -0.09(-0.03%) |
Apr 20, 2022 | 322.27 | 329.69 | 322.27 | 327.81 | 829,224 | +6.76(+2.11%) |
Apr 19, 2022 | 324.41 | 325.29 | 318.76 | 321.05 | 1,008,917 | -1.93(-0.60%) |
Apr 18, 2022 | 319.62 | 325.11 | 319.16 | 322.98 | 893,014 | +3.36(+1.05%) |
Apr 14, 2022 | 322.83 | 325.69 | 319.11 | 319.62 | 980,160 | -2.34(-0.73%) |
Apr 13, 2022 | 319.33 | 322.58 | 316.75 | 321.96 | 754,928 | +3.01(+0.94%) |
Apr 12, 2022 | 315.58 | 319.94 | 313.78 | 318.95 | 1,160,043 | +1.89(+0.60%) |
Apr 11, 2022 | 323.02 | 325.66 | 315.97 | 317.06 | 1,208,932 | -5.11(-1.59%) |
Apr 08, 2022 | 317.41 | 324.13 | 315.32 | 322.18 | 1,300,231 | +5.64(+1.78%) |
Apr 07, 2022 | 307.59 | 318.04 | 307.08 | 316.54 | 1,410,735 | +8.47(+2.75%) |
Apr 06, 2022 | 303.71 | 309.72 | 303.60 | 308.07 | 961,701 | +4.52(+1.49%) |
Apr 05, 2022 | 301.44 | 308.24 | 301.44 | 303.55 | 1,268,586 | +1.23(+0.41%) |
Apr 04, 2022 | 302.01 | 303.55 | 298.82 | 302.32 | 1,540,920 | -1.23(-0.40%) |
Apr 01, 2022 | 302.92 | 305.14 | 302.15 | 303.55 | 864,063 | +0.86(+0.28%) |
Mar 31, 2022 | 302.70 | 305.72 | 301.88 | 302.69 | 1,262,181 | -0.88(-0.29%) |
Mar 30, 2022 | 304.18 | 305.60 | 301.35 | 303.57 | 1,250,737 | +0.02(+0.01%) |
Mar 29, 2022 | 304.80 | 305.55 | 299.78 | 303.55 | 1,060,063 | -1.47(-0.48%) |
Mar 28, 2022 | 305.36 | 306.00 | 302.77 | 305.02 | 1,185,517 | -1.97(-0.64%) |
Mar 25, 2022 | 301.57 | 306.99 | 300.79 | 306.99 | 1,158,198 | +6.46(+2.15%) |
Mar 24, 2022 | 296.10 | 300.57 | 296.10 | 300.53 | 1,913,658 | +3.89(+1.31%) |
Mar 23, 2022 | 296.55 | 299.64 | 295.13 | 296.65 | 1,105,994 | +0.10(+0.03%) |
Mar 22, 2022 | 299.16 | 300.57 | 295.70 | 296.55 | 1,635,614 | -0.02(-0.01%) |
Mar 21, 2022 | 295.69 | 302.27 | 295.06 | 296.57 | 1,404,900 | +0.88(+0.30%) |
Mar 18, 2022 | 294.25 | 296.26 | 289.11 | 295.69 | 3,168,089 | +4.08(+1.40%) |
Mar 17, 2022 | 287.56 | 291.89 | 286.69 | 291.60 | 2,131,610 | +3.52(+1.22%) |
Mar 16, 2022 | 287.92 | 290.10 | 283.91 | 288.08 | 1,230,828 | +0.72(+0.25%) |
Mar 15, 2022 | 281.80 | 288.14 | 280.69 | 287.36 | 1,380,132 | +5.71(+2.03%) |
Mar 14, 2022 | 279.63 | 281.80 | 276.17 | 281.65 | 1,279,786 | +3.58(+1.29%) |
Mar 11, 2022 | 277.00 | 281.08 | 275.64 | 278.07 | 1,030,536 | +1.10(+0.40%) |
Mar 10, 2022 | 270.91 | 278.19 | 270.01 | 276.97 | 1,185,763 | +3.55(+1.30%) |
Mar 09, 2022 | 273.06 | 275.97 | 269.97 | 273.42 | 961,011 | +3.74(+1.39%) |
Mar 08, 2022 | 274.14 | 276.48 | 268.07 | 269.68 | 1,583,671 | -5.61(-2.04%) |
Mar 07, 2022 | 276.45 | 280.47 | 273.42 | 275.29 | 1,965,059 | -3.36(-1.21%) |
Mar 04, 2022 | 270.81 | 279.17 | 270.44 | 278.65 | 1,407,344 | +1.64(+0.59%) |
Mar 03, 2022 | 272.61 | 278.29 | 271.62 | 277.01 | 1,166,290 | +6.29(+2.32%) |
Mar 02, 2022 | 270.33 | 274.70 | 270.09 | 270.72 | 1,645,454 | +2.03(+0.75%) |
Mar 01, 2022 | 271.65 | 273.81 | 265.78 | 268.69 | 889,010 | -3.17(-1.17%) |
Feb 28, 2022 | 267.85 | 272.29 | 265.64 | 271.87 | 1,578,636 | +0.05(+0.02%) |
Feb 25, 2022 | 265.62 | 272.87 | 268.95 | 271.82 | 1,085,878 | +8.67(+3.29%) |
Feb 24, 2022 | 260.24 | 263.59 | 257.36 | 263.15 | 1,120,243 | -1.68(-0.63%) |
Feb 23, 2022 | 267.41 | 270.08 | 264.44 | 264.83 | 805,152 | -0.69(-0.26%) |
Feb 22, 2022 | 267.31 | 268.30 | 262.97 | 265.52 | 1,895,070 | -1.79(-0.67%) |
Feb 18, 2022 | 267.31 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.75 | 272.52 | 268.66 | 269.82 | 881,790 | -2.44(-0.90%) |
Feb 16, 2022 | 269.31 | 273.56 | 268.79 | 272.25 | 1,053,641 | +1.90(+0.70%) |
Feb 15, 2022 | 270.53 | 272.42 | 269.04 | 270.36 | 946,651 | +3.19(+1.19%) |
Feb 14, 2022 | 265.59 | 268.79 | 262.70 | 267.17 | 1,389,829 | -0.51(-0.19%) |
Feb 11, 2022 | 269.66 | 270.42 | 266.94 | 267.68 | 1,190,672 | -2.31(-0.86%) |
Feb 10, 2022 | 273.84 | 276.52 | 268.29 | 269.99 | 1,616,252 | -5.19(-1.89%) |
Feb 09, 2022 | 274.93 | 279.07 | 273.63 | 275.19 | 1,573,696 | +1.74(+0.64%) |
Feb 08, 2022 | 267.99 | 274.63 | 266.11 | 273.45 | 1,225,948 | +6.74(+2.53%) |
Feb 07, 2022 | 262.96 | 267.50 | 257.91 | 266.71 | 1,352,012 | +4.58(+1.75%) |
Feb 04, 2022 | 259.99 | 266.06 | 259.08 | 262.13 | 1,255,264 | -1.84(-0.70%) |
Feb 03, 2022 | 266.81 | 268.12 | 263.96 | 1,676,500 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.86 | 257.24 | 251.70 | 255.12 | 1,327,521 | +1.52(+0.60%) |
Feb 01, 2022 | 253.69 | 254.66 | 249.55 | 253.60 | 871,334 | +0.20(+0.08%) |
Jan 31, 2022 | 252.95 | 254.78 | 253.40 | 1,607,514 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.77 | 254.62 | 247.40 | 254.87 | 918,930 | +3.07(+1.22%) |
Jan 27, 2022 | 247.22 | 252.29 | 245.41 | 251.80 | 1,278,076 | +8.03(+3.29%) |
Jan 26, 2022 | 242.82 | 245.45 | 241.08 | 243.78 | 904,751 | +1.32(+0.55%) |
Jan 25, 2022 | 242.52 | 243.91 | 235.50 | 242.45 | 873,670 | -2.69(-1.10%) |
Jan 24, 2022 | 241.21 | 246.34 | 234.54 | 245.14 | 1,656,716 | +1.71(+0.70%) |
Jan 21, 2022 | 249.18 | 249.18 | 242.56 | 243.43 | 1,222,375 | -5.15(-2.07%) |
Jan 20, 2022 | 248.21 | 253.12 | 246.77 | 248.58 | 1,007,186 | +0.68(+0.27%) |
Jan 19, 2022 | 249.88 | 251.56 | 246.84 | 247.90 | 792,787 | -1.37(-0.55%) |
Jan 18, 2022 | 251.99 | 251.99 | 246.62 | 249.28 | 947,486 | -3.93(-1.55%) |
Jan 14, 2022 | 253.20 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.36 | 253.53 | 248.64 | 251.46 | 649,768 | +0.12(+0.05%) |
Jan 12, 2022 | 251.31 | 251.71 | 246.67 | 251.34 | 660,625 | -0.20(-0.08%) |
Jan 11, 2022 | 248.04 | 252.17 | 245.55 | 251.53 | 887,294 | +4.06(+1.64%) |
Jan 10, 2022 | 241.93 | 248.37 | 237.31 | 247.48 | 1,546,465 | +0.95(+0.38%) |
Jan 07, 2022 | 245.78 | 248.24 | 241.99 | 246.53 | 901,548 | +5.08(+2.11%) |
Jan 06, 2022 | 243.20 | 246.58 | 241.35 | 241.45 | 722,602 | -2.66(-1.09%) |
Jan 05, 2022 | 245.17 | 247.78 | 243.72 | 244.11 | 1,101,925 | -0.68(-0.28%) |
Jan 04, 2022 | 244.66 | 246.21 | 242.95 | 244.79 | 673,024 | -0.10(-0.04%) |
Jan 03, 2022 | 244.34 | 245.23 | 240.91 | 244.89 | 651,795 | -0.46(-0.19%) |
Dec 31, 2021 | 245.02 | 247.69 | 245.02 | 245.36 | 485,060 | -0.33(-0.13%) |
Dec 30, 2021 | 245.44 | 247.79 | 245.44 | 245.68 | 622,767 | +0.43(+0.18%) |
Dec 29, 2021 | 243.27 | 247.10 | 243.27 | 245.25 | 686,230 | +1.94(+0.80%) |
Dec 28, 2021 | 242.34 | 244.26 | 242.33 | 243.30 | 466,121 | +1.13(+0.47%) |
Dec 27, 2021 | 237.88 | 242.29 | 237.88 | 242.17 | 620,864 | +4.50(+1.89%) |
Dec 23, 2021 | 233.78 | 238.42 | 233.78 | 237.67 | 647,796 | +4.25(+1.82%) |
Dec 22, 2021 | 232.84 | 234.71 | 231.53 | 233.42 | 532,637 | +0.38(+0.17%) |
Dec 21, 2021 | 232.36 | 235.56 | 231.46 | 233.04 | 908,353 | +1.80(+0.78%) |
Dec 20, 2021 | 229.22 | 231.87 | 226.08 | 231.24 | 1,102,545 | +1.17(+0.51%) |
Dec 17, 2021 | 229.63 | 232.19 | 227.77 | 230.08 | 1,683,264 | +0.63(+0.28%) |
Dec 16, 2021 | 230.01 | 233.76 | 229.08 | 229.44 | 883,891 | +0.16(+0.07%) |
Dec 15, 2021 | 226.87 | 229.49 | 225.90 | 229.29 | 920,050 | +2.63(+1.16%) |
Dec 14, 2021 | 227.59 | 232.40 | 226.23 | 226.66 | 968,001 | -1.16(-0.51%) |
Dec 13, 2021 | 230.16 | 230.44 | 225.24 | 227.82 | 1,050,173 | -2.26(-0.98%) |
Dec 10, 2021 | 228.66 | 230.72 | 225.77 | 230.08 | 947,135 | +2.32(+1.02%) |
Dec 09, 2021 | 224.72 | 228.85 | 223.15 | 227.76 | 1,859,296 | +4.01(+1.79%) |
Dec 08, 2021 | 225.55 | 229.14 | 216.40 | 223.75 | 1,936,064 | +2.08(+0.94%) |
Dec 07, 2021 | 222.16 | 223.75 | 220.36 | 221.67 | 1,490,984 | +0.56(+0.25%) |
Dec 06, 2021 | 219.02 | 222.34 | 217.72 | 221.10 | 1,268,732 | +5.27(+2.44%) |
Dec 03, 2021 | 219.72 | 221.19 | 214.22 | 215.83 | 1,444,752 | -1.73(-0.79%) |
Dec 02, 2021 | 213.73 | 220.57 | 213.58 | 217.56 | 1,106,719 | +4.94(+2.32%) |
Dec 01, 2021 | 216.77 | 217.22 | 212.49 | 212.62 | 1,260,533 | -1.33(-0.62%) |
Nov 30, 2021 | 219.04 | 219.67 | 213.30 | 213.96 | 1,366,105 | -5.96(-2.71%) |
Nov 29, 2021 | 219.53 | 222.23 | 217.49 | 219.92 | 745,767 | +1.64(+0.75%) |
Nov 26, 2021 | 219.63 | 221.69 | 217.24 | 218.28 | 512,418 | -4.34(-1.95%) |
Nov 24, 2021 | 222.16 | 225.69 | 221.88 | 222.63 | 881,099 | -0.42(-0.19%) |
Nov 23, 2021 | 219.24 | 223.34 | 219.02 | 223.05 | 1,022,830 | +4.31(+1.97%) |
Nov 22, 2021 | 217.05 | 221.05 | 216.72 | 218.74 | 1,251,628 | +1.15(+0.53%) |
Nov 19, 2021 | 222.61 | 224.45 | 217.21 | 217.59 | 1,094,416 | -4.47(-2.01%) |
Nov 18, 2021 | 221.06 | 222.22 | 221.53 | 222.06 | 1,388,351 | +1.60(+0.72%) |
Nov 17, 2021 | 217.02 | 221.92 | 216.32 | 220.46 | 669,149 | +3.16(+1.46%) |
Nov 16, 2021 | 218.80 | 220.55 | 216.87 | 217.30 | 1,703,960 | -1.30(-0.59%) |
Nov 15, 2021 | 221.47 | 222.84 | 218.09 | 218.60 | 975,310 | -2.86(-1.29%) |
Nov 12, 2021 | 220.19 | 222.73 | 219.05 | 221.46 | 676,325 | +1.94(+0.88%) |
Nov 11, 2021 | 215.74 | 220.10 | 215.74 | 219.51 | 656,908 | +3.17(+1.47%) |
Nov 10, 2021 | 216.71 | 216.34 | 738,138 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.68 | 218.87 | 215.25 | 216.17 | 1,085,356 | -0.76(-0.35%) |
Nov 08, 2021 | 218.63 | 220.07 | 216.55 | 216.93 | 844,581 | -1.44(-0.66%) |
Nov 05, 2021 | 220.65 | 224.39 | 216.62 | 218.36 | 968,806 | -1.38(-0.63%) |
Nov 04, 2021 | 219.31 | 220.40 | 215.36 | 219.74 | 948,494 | -1.12(-0.51%) |
Nov 03, 2021 | 215.63 | 221.91 | 214.26 | 220.87 | 1,337,679 | +5.22(+2.42%) |
Nov 02, 2021 | 212.96 | 218.80 | 209.32 | 215.64 | 1,939,158 | +10.69(+5.21%) |
Nov 01, 2021 | 205.45 | 207.51 | 204.62 | 204.96 | 1,301,563 | +0.20(+0.10%) |
Oct 29, 2021 | 201.05 | 205.47 | 200.29 | 204.76 | 978,152 | +2.82(+1.39%) |
Oct 28, 2021 | 200.67 | 202.96 | 200.27 | 201.94 | 698,616 | +1.96(+0.98%) |
Oct 27, 2021 | 204.44 | 205.29 | 199.57 | 199.98 | 724,467 | -4.87(-2.38%) |
Oct 26, 2021 | 204.64 | 204.85 | 789,866 | +0.51(+0.25%) | ||
Oct 25, 2021 | 206.16 | 207.02 | 204.17 | 204.34 | 638,550 | -1.62(-0.78%) |
Oct 22, 2021 | 204.86 | 206.17 | 203.75 | 205.95 | 344,894 | +1.87(+0.92%) |
Oct 21, 2021 | 202.91 | 204.14 | 201.65 | 204.08 | 389,405 | +1.08(+0.53%) |
Oct 20, 2021 | 199.84 | 204.32 | 199.76 | 203.00 | 501,027 | +3.45(+1.73%) |
Oct 19, 2021 | 199.18 | 200.67 | 198.56 | 199.55 | 362,300 | +1.76(+0.89%) |
Oct 18, 2021 | 199.89 | 200.69 | 197.73 | 197.79 | 434,197 | -3.32(-1.65%) |
Oct 15, 2021 | 201.29 | 202.50 | 199.95 | 201.11 | 699,816 | +1.09(+0.55%) |
Oct 14, 2021 | 198.59 | 201.28 | 197.13 | 200.01 | 464,723 | +3.74(+1.91%) |
Oct 13, 2021 | 196.47 | 197.18 | 191.35 | 196.27 | 725,536 | -0.86(-0.43%) |
Oct 12, 2021 | 198.45 | 199.55 | 196.64 | 197.13 | 846,481 | -1.62(-0.82%) |
Oct 11, 2021 | 197.64 | 201.16 | 197.40 | 198.75 | 434,119 | +1.56(+0.79%) |
Oct 08, 2021 | 196.78 | 198.08 | 196.13 | 197.19 | 325,373 | +0.59(+0.30%) |
Oct 07, 2021 | 195.93 | 198.31 | 195.33 | 196.60 | 425,474 | +1.37(+0.70%) |
Oct 06, 2021 | 193.57 | 195.29 | 190.98 | 195.24 | 688,588 | -0.01(-0.01%) |
Oct 05, 2021 | 196.82 | 198.77 | 195.22 | 195.25 | 698,822 | -1.71(-0.87%) |
Oct 04, 2021 | 197.31 | 201.15 | 195.51 | 196.96 | 872,287 | -0.06(-0.03%) |
Oct 01, 2021 | 196.84 | 197.33 | 192.38 | 197.02 | 786,073 | +0.63(+0.32%) |
Sep 30, 2021 | 203.63 | 205.35 | 196.38 | 196.39 | 837,892 | -5.98(-2.95%) |
Sep 29, 2021 | 199.75 | 203.19 | 199.10 | 202.37 | 616,533 | +2.82(+1.41%) |
Sep 28, 2021 | 200.94 | 202.05 | 198.85 | 199.55 | 687,247 | -1.85(-0.92%) |
Sep 27, 2021 | 199.63 | 202.00 | 199.63 | 201.40 | 557,586 | +1.30(+0.65%) |
Sep 24, 2021 | 199.10 | 201.27 | 199.10 | 200.10 | 559,208 | +0.46(+0.23%) |
Sep 23, 2021 | 200.49 | 202.31 | 199.55 | 199.64 | 619,093 | +0.05(+0.02%) |
Sep 22, 2021 | 199.39 | 201.47 | 198.40 | 199.59 | 528,439 | +1.51(+0.76%) |
Sep 21, 2021 | 200.18 | 201.68 | 197.30 | 198.08 | 731,698 | -0.78(-0.39%) |
Sep 20, 2021 | 202.78 | 202.78 | 196.78 | 198.86 | 947,295 | -5.77(-2.82%) |
Sep 17, 2021 | 203.60 | 205.75 | 203.60 | 204.63 | 2,252,976 | -0.02(-0.01%) |
Sep 16, 2021 | 206.22 | 206.54 | 202.93 | 204.65 | 933,065 | -0.88(-0.43%) |
Sep 15, 2021 | 200.22 | 205.96 | 199.15 | 205.53 | 1,026,229 | +4.60(+2.29%) |
Sep 14, 2021 | 203.71 | 203.88 | 200.28 | 200.93 | 1,149,135 | -2.02(-0.99%) |
Sep 13, 2021 | 200.17 | 203.88 | 199.24 | 202.95 | 990,667 | +3.26(+1.63%) |
Sep 10, 2021 | 201.16 | 201.50 | 198.46 | 199.69 | 591,837 | -1.88(-0.93%) |
Sep 09, 2021 | 202.55 | 203.74 | 201.53 | 201.57 | 617,431 | -1.51(-0.74%) |
Sep 08, 2021 | 202.24 | 203.74 | 201.58 | 203.08 | 611,483 | +0.67(+0.33%) |
Sep 07, 2021 | 202.44 | 203.46 | 200.21 | 202.41 | 881,811 | -0.78(-0.38%) |
Sep 03, 2021 | 203.16 | 204.32 | 202.85 | 203.18 | 516,014 | -0.51(-0.25%) |
Sep 02, 2021 | 200.65 | 204.76 | 199.90 | 203.70 | 836,516 | +3.75(+1.88%) |
Sep 01, 2021 | 200.50 | 200.69 | 196.78 | 199.94 | 729,845 | -1.13(-0.56%) |
Aug 31, 2021 | 197.67 | 201.32 | 197.31 | 201.08 | 902,039 | +3.39(+1.71%) |
Aug 30, 2021 | 197.48 | 198.60 | 196.52 | 197.69 | 465,693 | +0.05(+0.02%) |
Aug 27, 2021 | 195.22 | 198.24 | 194.79 | 197.64 | 652,943 | +3.42(+1.76%) |
Aug 26, 2021 | 197.10 | 197.10 | 192.25 | 194.22 | 847,160 | -2.61(-1.33%) |
Aug 25, 2021 | 196.72 | 197.76 | 194.10 | 196.83 | 685,678 | -0.11(-0.05%) |
Aug 24, 2021 | 199.09 | 199.10 | 196.76 | 196.94 | 642,996 | -1.89(-0.95%) |
Aug 23, 2021 | 198.51 | 199.56 | 197.12 | 198.83 | 736,442 | +1.89(+0.96%) |
Aug 20, 2021 | 195.38 | 197.52 | 194.75 | 196.94 | 677,026 | +1.13(+0.58%) |
Aug 19, 2021 | 195.76 | 197.88 | 194.82 | 195.81 | 690,579 | -0.45(-0.23%) |
Aug 18, 2021 | 199.60 | 200.28 | 196.20 | 196.26 | 763,900 | -3.34(-1.67%) |
Aug 17, 2021 | 195.75 | 199.80 | 195.14 | 199.60 | 992,780 | +3.12(+1.59%) |
Aug 16, 2021 | 194.52 | 196.67 | 193.63 | 196.49 | 633,530 | +1.49(+0.77%) |
Aug 13, 2021 | 194.91 | 195.96 | 193.85 | 195.00 | 1,442,656 | +0.43(+0.22%) |
Aug 12, 2021 | 193.61 | 194.85 | 193.08 | 194.56 | 1,175,979 | +0.67(+0.34%) |
Aug 11, 2021 | 191.93 | 194.59 | 191.23 | 193.90 | 991,067 | +2.20(+1.15%) |
Aug 10, 2021 | 192.88 | 193.42 | 189.05 | 191.69 | 971,753 | -1.73(-0.89%) |
Aug 09, 2021 | 196.23 | 197.32 | 192.80 | 193.42 | 1,018,083 | -3.05(-1.55%) |
Aug 06, 2021 | 195.92 | 198.07 | 193.94 | 196.47 | 941,903 | +0.25(+0.13%) |
Aug 05, 2021 | 203.81 | 205.95 | 193.74 | 196.21 | 1,864,738 | -5.60(-2.78%) |
Aug 04, 2021 | 201.57 | 205.65 | 200.72 | 201.81 | 1,303,404 | -1.03(-0.51%) |
Aug 03, 2021 | 199.52 | 202.96 | 198.65 | 202.85 | 1,418,871 | +2.80(+1.40%) |
Aug 02, 2021 | 200.31 | 201.38 | 199.62 | 200.05 | 1,199,977 | -0.26(-0.13%) |
Jul 30, 2021 | 201.67 | 202.91 | 200.05 | 200.30 | 894,434 | -1.37(-0.68%) |
Jul 29, 2021 | 201.77 | 202.28 | 200.69 | 201.67 | 612,980 | +1.04(+0.52%) |
Jul 28, 2021 | 200.72 | 201.70 | 199.59 | 200.63 | 992,168 | +0.04(+0.02%) |
Jul 27, 2021 | 198.13 | 201.36 | 197.09 | 200.59 | 1,015,302 | +1.59(+0.80%) |
Jul 26, 2021 | 199.36 | 201.81 | 197.78 | 199.00 | 929,220 | -0.13(-0.06%) |
Jul 23, 2021 | 196.54 | 200.59 | 195.99 | 199.12 | 1,394,358 | +3.54(+1.81%) |
Jul 22, 2021 | 194.39 | 195.95 | 192.46 | 195.59 | 1,081,795 | +1.46(+0.75%) |
Jul 21, 2021 | 191.36 | 194.75 | 190.68 | 194.12 | 1,521,247 | +3.12(+1.64%) |
Jul 20, 2021 | 194.58 | 198.13 | 189.93 | 191.00 | 2,762,437 | +5.84(+3.15%) |
Jul 19, 2021 | 183.87 | 186.66 | 183.38 | 185.16 | 1,841,041 | -0.79(-0.42%) |
Jul 16, 2021 | 186.67 | 186.74 | 185.58 | 185.94 | 1,172,712 | -0.28(-0.15%) |
Jul 15, 2021 | 185.24 | 187.57 | 185.24 | 186.22 | 2,222,175 | +0.39(+0.21%) |
Jul 14, 2021 | 185.77 | 186.23 | 184.58 | 185.83 | 1,069,844 | -0.22(-0.12%) |
Jul 13, 2021 | 186.28 | 186.99 | 185.32 | 186.04 | 1,080,432 | -0.63(-0.34%) |
Jul 12, 2021 | 184.73 | 187.20 | 184.66 | 186.67 | 934,051 | +0.84(+0.45%) |
Jul 09, 2021 | 186.69 | 187.40 | 185.34 | 185.83 | 658,914 | +0.52(+0.28%) |
Jul 08, 2021 | 184.74 | 186.39 | 183.49 | 185.31 | 797,291 | -1.25(-0.67%) |
Jul 07, 2021 | 185.40 | 187.66 | 185.40 | 186.55 | 1,058,137 | +0.49(+0.26%) |
Jul 06, 2021 | 188.34 | 188.54 | 183.43 | 186.06 | 1,354,122 | -3.18(-1.68%) |
Jul 02, 2021 | 189.02 | 190.05 | 187.61 | 189.25 | 784,551 | -0.09(-0.05%) |
Jul 01, 2021 | 188.59 | 190.61 | 187.92 | 189.34 | 1,092,430 | +1.41(+0.75%) |
Jun 30, 2021 | 188.30 | 189.41 | 187.14 | 187.93 | 1,066,452 | -0.55(-0.29%) |
Jun 29, 2021 | 189.79 | 191.17 | 188.24 | 188.48 | 1,195,001 | -0.26(-0.14%) |
Jun 28, 2021 | 188.08 | 189.91 | 187.17 | 188.74 | 1,187,882 | +0.71(+0.38%) |
Jun 25, 2021 | 186.46 | 189.60 | 185.89 | 188.03 | 4,501,463 | +2.32(+1.25%) |
Jun 24, 2021 | 186.05 | 186.24 | 184.32 | 185.71 | 1,063,424 | +0.15(+0.08%) |
Jun 23, 2021 | 186.71 | 186.85 | 185.09 | 185.56 | 1,156,322 | -1.25(-0.67%) |
Jun 22, 2021 | 185.32 | 187.99 | 184.34 | 186.81 | 1,640,458 | +1.36(+0.73%) |
Jun 21, 2021 | 182.30 | 185.94 | 182.11 | 185.45 | 1,346,278 | +3.76(+2.07%) |
Jun 18, 2021 | 184.39 | 185.22 | 181.24 | 181.69 | 2,515,006 | -4.43(-2.38%) |
Jun 17, 2021 | 188.39 | 188.67 | 184.54 | 186.12 | 1,176,257 | -1.98(-1.06%) |
Jun 16, 2021 | 191.03 | 191.38 | 187.14 | 188.11 | 935,797 | -2.79(-1.46%) |
Jun 15, 2021 | 190.08 | 191.60 | 188.88 | 190.90 | 1,121,741 | +1.33(+0.70%) |
Jun 14, 2021 | 191.70 | 191.70 | 187.83 | 189.57 | 966,184 | -2.55(-1.32%) |
Jun 11, 2021 | 193.21 | 194.54 | 191.07 | 192.12 | 955,622 | -0.01(-0.01%) |
Jun 10, 2021 | 188.08 | 192.61 | 187.52 | 192.13 | 1,266,173 | +4.87(+2.60%) |
Jun 09, 2021 | 189.15 | 189.40 | 187.14 | 187.25 | 1,078,213 | -1.36(-0.72%) |
Jun 08, 2021 | 189.51 | 192.04 | 187.39 | 188.61 | 1,100,132 | -3.05(-1.59%) |
Jun 07, 2021 | 192.41 | 193.23 | 191.04 | 191.65 | 1,059,678 | +0.09(+0.05%) |
Jun 04, 2021 | 191.01 | 191.94 | 189.21 | 191.57 | 1,146,579 | +1.06(+0.56%) |
Jun 03, 2021 | 187.98 | 191.59 | 187.24 | 190.50 | 1,178,602 | +2.44(+1.30%) |
Jun 02, 2021 | 188.57 | 189.69 | 187.20 | 188.07 | 1,062,577 | -0.44(-0.24%) |